Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1991
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1991-12-31 | $14.63 | $16.71 | 12,479 | — | — |
| 1991-12-30 | $14.43 | $16.48 | 2,547 | — | — |
| 1991-12-27 | $14.23 | $16.26 | 11,206 | — | — |
| 1991-12-26 | $14.33 | $16.37 | 10,442 | — | — |
| 1991-12-24 | $14.04 | $16.03 | 0 | — | — |
| 1991-12-23 | $14.04 | $16.03 | 3,056 | — | — |
| 1991-12-20 | $14.04 | $16.03 | 509 | — | — |
| 1991-12-19 | $13.74 | $15.70 | 1,019 | — | — |
| 1991-12-18 | $13.74 | $15.70 | 1,528 | — | — |
| 1991-12-17 | $13.99 | $15.98 | 18,846 | — | — |
| 1991-12-16 | $13.74 | $15.70 | 20,884 | — | — |
| 1991-12-13 | $13.64 | $15.58 | 16,554 | — | — |
| 1991-12-12 | $13.55 | $15.47 | 764 | — | — |
| 1991-12-11 | $13.25 | $15.14 | 5,348 | — | — |
| 1991-12-10 | $13.45 | $15.36 | 12,734 | — | — |
| 1991-12-09 | $13.15 | $15.02 | 764 | — | — |
| 1991-12-06 | $14.92 | $16.95 | 509 | — | — |
| 1991-12-05 | $14.92 | $16.95 | 255 | — | — |
| 1991-12-04 | $14.82 | $16.84 | 2,801 | — | — |
| 1991-12-03 | $14.72 | $16.73 | 17,318 | — | — |
| 1991-12-02 | $14.53 | $16.51 | 7,895 | — | — |
| 1991-11-29 | $14.43 | $16.39 | 0 | — | — |
| 1991-11-27 | $14.43 | $16.39 | 1,273 | — | — |
| 1991-11-26 | $14.48 | $16.45 | 49,407 | — | — |
| 1991-11-25 | $14.48 | $16.45 | 31,835 | — | — |
| 1991-11-22 | $14.23 | $16.17 | 1,273 | — | — |
| 1991-11-21 | $14.48 | $16.45 | 34,891 | — | — |
| 1991-11-20 | $14.28 | $16.23 | 17,827 | — | — |
| 1991-11-19 | $14.33 | $16.28 | 10,187 | — | — |
| 1991-11-18 | $14.43 | $16.39 | 10,696 | — | — |
| 1991-11-15 | $14.23 | $16.17 | 1,273 | — | — |
| 1991-11-14 | $14.23 | $16.17 | 255 | — | — |
| 1991-11-13 | $14.23 | $16.17 | 764 | — | — |
| 1991-11-12 | $14.53 | $16.51 | 1,019 | — | — |
| 1991-11-11 | $14.23 | $16.17 | 0 | — | — |
| 1991-11-08 | $14.23 | $16.17 | 5,094 | — | — |
| 1991-11-07 | $14.43 | $16.39 | 1,273 | — | — |
| 1991-11-06 | $14.23 | $16.17 | 10,696 | — | — |
| 1991-11-05 | $14.14 | $16.06 | 764 | — | — |
| 1991-11-04 | $14.33 | $16.28 | 1,273 | — | — |
| 1991-11-01 | $14.33 | $16.28 | 2,547 | — | — |
| 1991-10-31 | $14.14 | $16.06 | 4,330 | — | — |
| 1991-10-30 | $14.23 | $16.17 | 51,445 | — | — |
| 1991-10-29 | $13.94 | $15.84 | 20,374 | — | — |
| 1991-10-28 | $13.94 | $15.84 | 1,019 | — | — |
| 1991-10-25 | $13.99 | $15.89 | 0 | — | — |
| 1991-10-24 | $13.99 | $15.89 | 12,989 | — | — |
| 1991-10-23 | $13.84 | $15.73 | 1,019 | — | — |
| 1991-10-22 | $13.99 | $15.89 | 1,019 | — | — |
| 1991-10-21 | $13.84 | $15.73 | 764 | — | — |
| 1991-10-18 | $13.99 | $15.89 | 1,273 | — | — |
| 1991-10-17 | $13.64 | $15.50 | 3,056 | — | — |
| 1991-10-16 | $13.99 | $15.89 | 255 | — | — |
| 1991-10-15 | $13.84 | $15.73 | 2,801 | — | — |
| 1991-10-14 | $13.94 | $15.84 | 0 | — | — |
| 1991-10-11 | $13.94 | $15.84 | 8,914 | — | — |
| 1991-10-10 | $13.74 | $15.61 | 6,876 | — | — |
| 1991-10-09 | $13.94 | $15.84 | 5,858 | — | — |
| 1991-10-08 | $13.84 | $15.73 | 4,075 | — | — |
| 1991-10-07 | $13.79 | $15.67 | 3,056 | — | — |
| 1991-10-04 | $13.74 | $15.61 | 12,989 | — | — |
| 1991-10-03 | $13.84 | $15.73 | 5,348 | — | — |
| 1991-10-02 | $13.99 | $15.89 | 0 | — | — |
| 1991-10-01 | $13.99 | $15.89 | 0 | — | — |
| 1991-09-30 | $13.99 | $15.89 | 255 | — | — |
| 1991-09-27 | $13.84 | $15.73 | 18,082 | — | — |
| 1991-09-26 | $13.99 | $15.89 | 29,543 | — | — |
| 1991-09-25 | $13.84 | $15.73 | 255 | — | — |
| 1991-09-24 | $13.84 | $15.73 | 2,037 | — | — |
| 1991-09-23 | $13.99 | $15.89 | 0 | — | — |
| 1991-09-20 | $13.99 | $15.89 | 1,273 | — | — |
| 1991-09-19 | $13.74 | $15.61 | 3,056 | — | — |
| 1991-09-18 | $13.84 | $15.73 | 0 | — | — |
| 1991-09-17 | $13.84 | $15.73 | 16,554 | — | — |
| 1991-09-16 | $13.84 | $15.73 | 1,528 | — | — |
| 1991-09-13 | $13.99 | $15.89 | 22,412 | — | — |
| 1991-09-12 | $13.94 | $15.84 | 8,659 | — | — |
| 1991-09-11 | $13.94 | $15.84 | 27,760 | — | — |
| 1991-09-10 | $13.64 | $15.50 | 27,505 | — | — |
| 1991-09-09 | $13.74 | $15.61 | 7,640 | — | — |
| 1991-09-06 | $13.55 | $15.39 | 4,839 | — | — |
| 1991-09-05 | $13.55 | $15.39 | 8,404 | — | — |
| 1991-09-04 | $13.55 | $15.39 | 12,479 | — | — |
| 1991-09-03 | $13.55 | $15.39 | 5,094 | — | — |
| 1991-08-30 | $13.55 | $15.39 | 5,094 | — | — |
| 1991-08-29 | $13.45 | $15.28 | 255 | — | — |
| 1991-08-28 | $13.55 | $15.39 | 10,696 | — | — |
| 1991-08-27 | $13.45 | $15.28 | 4,839 | — | — |
| 1991-08-26 | $13.45 | $15.28 | 6,112 | — | — |
| 1991-08-23 | $13.35 | $15.17 | 16,809 | — | — |
| 1991-08-22 | $13.25 | $15.06 | 3,311 | — | — |
| 1991-08-21 | $13.15 | $14.95 | 8,404 | — | — |
| 1991-08-20 | $12.96 | $14.72 | 0 | — | — |
| 1991-08-19 | $12.96 | $14.72 | 12,479 | — | — |
| 1991-08-16 | $13.25 | $15.06 | 4,839 | — | — |
| 1991-08-15 | $13.45 | $15.28 | 1,273 | — | — |
| 1991-08-14 | $13.15 | $14.95 | 26,486 | — | — |
| 1991-08-13 | $12.96 | $14.72 | 20,884 | — | — |
| 1991-08-12 | $12.81 | $14.55 | 41,003 | — | — |
| 1991-08-09 | $12.96 | $14.72 | 255 | — | — |
| 1991-08-08 | $12.66 | $14.39 | 11,460 | — | — |
| 1991-08-07 | $12.66 | $14.39 | 255 | — | — |
| 1991-08-06 | $12.66 | $14.39 | 5,094 | — | — |
| 1991-08-05 | $12.66 | $14.39 | 255 | — | — |
| 1991-08-02 | $12.66 | $14.39 | 35,655 | — | — |
| 1991-08-01 | $12.76 | $14.50 | 19,865 | — | — |
| 1991-07-31 | $12.66 | $14.39 | 0 | — | — |
| 1991-07-30 | $12.66 | $14.39 | 2,292 | — | — |
| 1991-07-29 | $12.86 | $14.61 | 0 | — | — |
| 1991-07-26 | $12.86 | $14.61 | 255 | — | — |
| 1991-07-25 | $12.66 | $14.39 | 764 | — | — |
| 1991-07-24 | $12.66 | $14.39 | 24,704 | — | — |
| 1991-07-23 | $12.76 | $14.50 | 9,168 | — | — |
| 1991-07-22 | $12.66 | $14.39 | 764 | — | — |
| 1991-07-19 | $12.66 | $14.39 | 1,273 | — | — |
| 1991-07-18 | $12.66 | $14.39 | 6,876 | — | — |
| 1991-07-17 | $12.66 | $14.39 | 255 | — | — |
| 1991-07-16 | $12.56 | $14.28 | 11,715 | — | — |
| 1991-07-15 | $12.56 | $14.28 | 24,449 | — | — |
| 1991-07-12 | $12.56 | $14.28 | 509 | — | — |
| 1991-07-11 | $12.66 | $14.39 | 9,423 | — | — |
| 1991-07-10 | $12.56 | $14.28 | 2,292 | — | — |
| 1991-07-09 | $12.56 | $14.28 | 255 | — | — |
| 1991-07-08 | $12.56 | $14.28 | 6,622 | — | — |
| 1991-07-05 | $12.66 | $14.39 | 4,330 | — | — |
| 1991-07-03 | $12.56 | $14.28 | 0 | — | — |
| 1991-07-02 | $12.56 | $14.28 | 0 | — | — |
| 1991-07-01 | $12.56 | $14.28 | 0 | — | — |
| 1991-06-28 | $12.56 | $14.28 | 1,273 | — | — |
| 1991-06-27 | $12.56 | $14.28 | 509 | — | — |
| 1991-06-26 | $12.91 | $14.67 | 1,273 | — | — |
| 1991-06-25 | $12.56 | $14.28 | 255 | — | — |
| 1991-06-24 | $12.56 | $14.28 | 1,783 | — | — |
| 1991-06-21 | $12.56 | $14.28 | 3,311 | — | — |
| 1991-06-20 | $12.56 | $14.28 | 0 | — | — |
| 1991-06-19 | $12.56 | $14.28 | 3,820 | — | — |
| 1991-06-18 | $12.66 | $14.39 | 11,460 | — | — |
| 1991-06-17 | $12.81 | $14.55 | 83,025 | — | — |
| 1991-06-14 | $12.66 | $14.39 | 1,019 | — | — |
| 1991-06-13 | $12.76 | $14.50 | 2,037 | — | — |
| 1991-06-12 | $12.86 | $14.61 | 13,243 | — | — |
| 1991-06-11 | $12.76 | $14.50 | 509 | — | — |
| 1991-06-10 | $12.66 | $14.39 | 9,932 | — | — |
| 1991-06-07 | $12.61 | $14.24 | 7,895 | — | — |
| 1991-06-06 | $12.66 | $14.30 | 11,206 | — | — |
| 1991-06-05 | $12.61 | $14.24 | 0 | — | — |
| 1991-06-04 | $12.61 | $14.24 | 2,547 | — | — |
| 1991-06-03 | $12.76 | $14.41 | 255 | — | — |
| 1991-05-31 | $12.56 | $14.19 | 9,423 | — | — |
| 1991-05-30 | $12.86 | $14.52 | 2,292 | — | — |
| 1991-05-29 | $12.66 | $14.30 | 255 | — | — |
| 1991-05-28 | $12.66 | $14.30 | 0 | — | — |
| 1991-05-24 | $12.66 | $14.30 | 0 | — | — |
| 1991-05-23 | $12.66 | $14.30 | 764 | — | — |
| 1991-05-22 | $12.76 | $14.41 | 32,599 | — | — |
| 1991-05-21 | $12.86 | $14.52 | 220,296 | — | — |
| 1991-05-20 | $12.96 | $14.63 | 12,989 | — | — |
| 1991-05-17 | $12.86 | $14.52 | 7,386 | — | — |
| 1991-05-16 | $12.76 | $14.41 | 255 | — | — |
| 1991-05-15 | $12.76 | $14.41 | 86,845 | — | — |
| 1991-05-14 | $12.86 | $14.52 | 15,281 | — | — |
| 1991-05-13 | $12.76 | $14.41 | 1,019 | — | — |
| 1991-05-10 | $12.86 | $14.52 | 7,386 | — | — |
| 1991-05-09 | $12.96 | $14.63 | 2,801 | — | — |
| 1991-05-08 | $12.56 | $14.19 | 25,722 | — | — |
| 1991-05-07 | $12.27 | $13.85 | 52,464 | — | — |
| 1991-05-06 | $12.07 | $13.63 | 43,040 | — | — |
| 1991-05-03 | $11.98 | $13.52 | 4,584 | — | — |
| 1991-05-02 | $12.03 | $13.58 | 8,659 | — | — |
| 1991-05-01 | $11.98 | $13.52 | 2,801 | — | — |
| 1991-04-30 | $12.27 | $13.85 | 11,970 | — | — |
| 1991-04-29 | $11.98 | $13.52 | 255 | — | — |
| 1991-04-26 | $11.98 | $13.52 | 1,273 | — | — |
| 1991-04-25 | $11.98 | $13.52 | 19,355 | — | — |
| 1991-04-24 | $11.98 | $13.52 | 39,475 | — | — |
| 1991-04-23 | $11.88 | $13.41 | 55,010 | — | — |
| 1991-04-22 | $11.68 | $13.19 | 21,902 | — | — |
| 1991-04-19 | $11.68 | $13.19 | 1,273 | — | — |
| 1991-04-18 | $11.68 | $13.19 | 2,292 | — | — |
| 1991-04-17 | $11.83 | $13.36 | 7,895 | — | — |
| 1991-04-16 | $11.78 | $13.30 | 509 | — | — |
| 1991-04-15 | $11.58 | $13.08 | 509 | — | — |
| 1991-04-12 | $11.58 | $13.08 | 255 | — | — |
| 1991-04-11 | $11.78 | $13.30 | 0 | — | — |
| 1991-04-10 | $11.78 | $13.30 | 50,426 | — | — |
| 1991-04-09 | $11.58 | $13.08 | 14,517 | — | — |
| 1991-04-08 | $11.58 | $13.08 | 764 | — | — |
| 1991-04-05 | $11.68 | $13.19 | 6,876 | — | — |
| 1991-04-04 | $11.58 | $13.08 | 18,591 | — | — |
| 1991-04-03 | $11.58 | $13.08 | 5,094 | — | — |
| 1991-04-02 | $11.58 | $13.08 | 0 | — | — |
| 1991-04-01 | $11.58 | $13.08 | 49,153 | — | — |
| 1991-03-28 | $11.49 | $12.97 | 24,449 | — | — |
| 1991-03-27 | $11.49 | $12.97 | 255 | — | — |
| 1991-03-26 | $11.53 | $13.02 | 18,846 | — | — |
| 1991-03-25 | $11.49 | $12.97 | 5,348 | — | — |
| 1991-03-22 | $11.34 | $12.80 | 6,112 | — | — |
| 1991-03-21 | $11.29 | $12.75 | 2,037 | — | — |
| 1991-03-20 | $11.29 | $12.75 | 10,951 | — | — |
| 1991-03-19 | $11.39 | $12.86 | 7,386 | — | — |
| 1991-03-18 | $11.29 | $12.75 | 10,187 | — | — |
| 1991-03-15 | $11.29 | $12.75 | 4,839 | — | — |
| 1991-03-14 | $11.39 | $12.86 | 29,033 | — | — |
| 1991-03-13 | $11.49 | $12.97 | 0 | — | — |
| 1991-03-12 | $11.49 | $12.97 | 32,089 | — | — |
| 1991-03-11 | $11.29 | $12.75 | 3,820 | — | — |
| 1991-03-08 | $11.29 | $12.66 | 11,715 | — | — |
| 1991-03-07 | $11.44 | $12.82 | 18,337 | — | — |
| 1991-03-06 | $11.44 | $12.82 | 6,367 | — | — |
| 1991-03-05 | $11.29 | $12.66 | 4,839 | — | — |
| 1991-03-04 | $11.29 | $12.66 | 6,112 | — | — |
| 1991-03-01 | $11.29 | $12.66 | 42,531 | — | — |
| 1991-02-28 | $11.39 | $12.77 | 24,704 | — | — |
| 1991-02-27 | $11.39 | $12.77 | 2,547 | — | — |
| 1991-02-26 | $11.39 | $12.77 | 1,783 | — | — |
| 1991-02-25 | $11.49 | $12.88 | 0 | — | — |
| 1991-02-22 | $11.49 | $12.88 | 3,056 | — | — |
| 1991-02-21 | $11.29 | $12.66 | 0 | — | — |
| 1991-02-20 | $11.29 | $12.66 | 14,262 | — | — |
| 1991-02-19 | $11.39 | $12.77 | 9,932 | — | — |
| 1991-02-15 | $11.44 | $12.82 | 21,138 | — | — |
| 1991-02-14 | $11.39 | $12.77 | 4,075 | — | — |
| 1991-02-13 | $11.39 | $12.77 | 45,333 | — | — |
| 1991-02-12 | $11.39 | $12.77 | 5,348 | — | — |
| 1991-02-11 | $11.39 | $12.77 | 5,348 | — | — |
| 1991-02-08 | $11.09 | $12.44 | 4,330 | — | — |
| 1991-02-07 | $11.04 | $12.38 | 19,355 | — | — |
| 1991-02-06 | $10.99 | $12.33 | 24,704 | — | — |
| 1991-02-05 | $10.95 | $12.27 | 7,895 | — | — |
| 1991-02-04 | $10.80 | $12.11 | 764 | — | — |
| 1991-02-01 | $10.80 | $12.11 | 5,858 | — | — |
| 1991-01-31 | $10.80 | $12.11 | 20,374 | — | — |
| 1991-01-30 | $10.50 | $11.78 | 3,311 | — | — |
| 1991-01-29 | $10.70 | $12.00 | 11,206 | — | — |
| 1991-01-28 | $10.60 | $11.89 | 22,666 | — | — |
| 1991-01-25 | $10.50 | $11.78 | 10,187 | — | — |
| 1991-01-24 | $10.60 | $11.89 | 1,783 | — | — |
| 1991-01-23 | $10.50 | $11.78 | 5,094 | — | — |
| 1991-01-22 | $10.55 | $11.83 | 27,760 | — | — |
| 1991-01-21 | $10.50 | $11.78 | 15,026 | — | — |
| 1991-01-18 | $10.50 | $11.78 | 2,292 | — | — |
| 1991-01-17 | $10.41 | $11.67 | 0 | — | — |
| 1991-01-16 | $10.41 | $11.67 | 0 | — | — |
| 1991-01-15 | $10.41 | $11.67 | 13,243 | — | — |
| 1991-01-14 | $10.31 | $11.56 | 43,550 | — | — |
| 1991-01-11 | $10.41 | $11.67 | 255 | — | — |
| 1991-01-10 | $10.50 | $11.78 | 28,015 | — | — |
| 1991-01-09 | $10.60 | $11.89 | 56,538 | — | — |
| 1991-01-08 | $10.41 | $11.67 | 60,104 | — | — |
| 1991-01-07 | $10.41 | $11.67 | 31,325 | — | — |
| 1991-01-04 | $10.41 | $11.67 | 0 | — | — |
| 1991-01-03 | $10.41 | $11.67 | 10,187 | — | — |
| 1991-01-02 | $10.41 | $11.67 | 764 | — | — |